Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.00 | 22.25 | 21.96 | 22.03 | 18,233 | +0.27(+1.24%) |
May 27, 2021 | 21.69 | 21.78 | 21.56 | 21.76 | 8,727 | +0.23(+1.05%) |
May 26, 2021 | 21.22 | 21.67 | 21.17 | 21.54 | 18,802 | +0.50(+2.37%) |
May 25, 2021 | 21.07 | 21.25 | 21.01 | 21.04 | 27,129 | -0.24(-1.12%) |
May 24, 2021 | 21.31 | 21.38 | 21.21 | 21.28 | 14,157 | -0.10(-0.45%) |
May 21, 2021 | 21.18 | 21.43 | 21.06 | 21.37 | 21,568 | +0.34(+1.63%) |
May 20, 2021 | 20.91 | 21.12 | 20.87 | 21.03 | 19,788 | +0.43(+2.06%) |
May 19, 2021 | 20.21 | 20.73 | 20.13 | 20.60 | 7,559 | -0.08(-0.37%) |
May 18, 2021 | 20.43 | 20.91 | 20.43 | 20.68 | 6,059 | +0.44(+2.20%) |
May 17, 2021 | 20.18 | 20.31 | 20.10 | 20.24 | 12,063 | -0.18(-0.88%) |
May 14, 2021 | 20.19 | 20.47 | 20.17 | 20.41 | 8,583 | +0.75(+3.80%) |
May 13, 2021 | 19.81 | 20.05 | 19.59 | 19.67 | 17,281 | -0.08(-0.39%) |
May 12, 2021 | 20.08 | 20.17 | 19.72 | 19.74 | 16,496 | -0.67(-3.28%) |
May 11, 2021 | 19.39 | 20.53 | 19.38 | 20.41 | 32,303 | +0.12(+0.58%) |
May 10, 2021 | 21.05 | 21.05 | 20.29 | 20.29 | 8,475 | -0.97(-4.55%) |
May 07, 2021 | 20.94 | 21.40 | 20.94 | 21.26 | 11,152 | +0.86(+4.22%) |
May 06, 2021 | 20.41 | 20.93 | 20.10 | 20.40 | 29,343 | -0.52(-2.47%) |
May 05, 2021 | 21.20 | 21.23 | 20.82 | 20.92 | 12,788 | -0.31(-1.44%) |
May 04, 2021 | 21.43 | 21.43 | 21.06 | 21.22 | 25,126 | -1.59(-6.97%) |
May 03, 2021 | 23.19 | 23.19 | 22.77 | 22.81 | 16,171 | -0.38(-1.64%) |
Apr 30, 2021 | 23.18 | 23.53 | 23.18 | 23.19 | 14,280 | -0.57(-2.38%) |
Apr 29, 2021 | 24.02 | 24.16 | 23.53 | 23.76 | 45,048 | -0.13(-0.55%) |
Apr 28, 2021 | 23.77 | 24.09 | 23.61 | 23.89 | 19,227 | -0.15(-0.64%) |
Apr 27, 2021 | 24.12 | 24.19 | 23.97 | 24.04 | 33,065 | +0.00(+0.00%) |
Apr 26, 2021 | 23.86 | 24.06 | 23.54 | 24.04 | 58,446 | +0.65(+2.77%) |
Apr 23, 2021 | 22.90 | 23.41 | 22.83 | 23.40 | 21,213 | +0.54(+2.37%) |
Apr 22, 2021 | 23.26 | 23.28 | 22.69 | 22.85 | 35,426 | +0.37(+1.63%) |
Apr 21, 2021 | 21.70 | 22.49 | 21.55 | 22.49 | 8,436 | +0.41(+1.84%) |
Apr 20, 2021 | 22.28 | 22.47 | 22.06 | 22.08 | 12,121 | -0.44(-1.97%) |
Apr 19, 2021 | 23.20 | 23.20 | 22.49 | 22.53 | 15,799 | -0.68(-2.92%) |
Apr 16, 2021 | 22.86 | 23.26 | 22.86 | 23.20 | 4,035 | +0.43(+1.90%) |
Apr 15, 2021 | 23.29 | 23.38 | 22.58 | 22.77 | 28,279 | -0.52(-2.23%) |
Apr 14, 2021 | 23.47 | 23.68 | 23.29 | 23.29 | 13,154 | -0.15(-0.66%) |
Apr 13, 2021 | 23.26 | 23.52 | 23.26 | 23.44 | 36,715 | +0.23(+1.01%) |
Apr 12, 2021 | 24.32 | 24.32 | 23.19 | 23.21 | 17,344 | -0.87(-3.62%) |
Apr 09, 2021 | 24.14 | 24.16 | 24.02 | 24.08 | 7,864 | -0.07(-0.28%) |
Apr 08, 2021 | 23.98 | 24.42 | 23.51 | 24.15 | 30,421 | +0.23(+0.95%) |
Apr 07, 2021 | 24.64 | 24.64 | 23.92 | 23.92 | 32,562 | -0.97(-3.90%) |
Apr 06, 2021 | 25.08 | 25.08 | 24.77 | 24.89 | 23,660 | -0.16(-0.66%) |
Apr 05, 2021 | 25.26 | 25.26 | 24.94 | 25.06 | 24,540 | +0.21(+0.86%) |
Apr 01, 2021 | 25.36 | 25.75 | 24.82 | 24.84 | 62,295 | +0.03(+0.12%) |
Mar 31, 2021 | 24.61 | 24.92 | 24.50 | 24.82 | 53,578 | +0.76(+3.17%) |
Mar 30, 2021 | 23.21 | 24.13 | 23.21 | 24.05 | 33,749 | +0.69(+2.94%) |
Mar 29, 2021 | 23.90 | 23.95 | 23.29 | 23.37 | 11,872 | -0.29(-1.22%) |
Mar 26, 2021 | 23.52 | 23.81 | 23.44 | 23.65 | 18,523 | +0.39(+1.70%) |